Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	59.08	59.46	58.32	58.53	1,079,094	+0.27(+0.46%)
Nov 26, 2014	58.03	58.26	58.26	58.26	1,051,541	+0.29(+0.49%)
Nov 25, 2014	57.80	58.21	57.70	57.97	1,262,902	+0.33(+0.58%)
Nov 24, 2014	57.84	57.98	57.53	57.64	1,287,911	-0.16(-0.27%)
Nov 21, 2014	58.11	58.20	57.67	57.80	1,621,085	+0.42(+0.73%)
Nov 20, 2014	56.67	57.53	56.55	57.38	2,258,514	+0.64(+1.13%)
Nov 19, 2014	57.44	57.65	56.69	56.73	1,819,332	-0.84(-1.46%)
Nov 18, 2014	57.65	57.91	57.42	57.57	1,448,106	+0.02(+0.03%)
Nov 17, 2014	57.76	58.07	57.53	57.55	1,244,968	-0.44(-0.76%)
Nov 14, 2014	58.11	58.54	57.79	58.00	1,450,189	-0.03(-0.05%)
Nov 13, 2014	57.36	58.03	57.36	58.02	1,419,787	+0.19(+0.34%)
Nov 12, 2014	56.84	57.95	56.69	57.83	1,872,229	+0.88(+1.55%)
Nov 11, 2014	57.24	57.27	56.69	56.95	1,006,824	-0.33(-0.58%)
Nov 10, 2014	56.68	57.33	56.31	57.28	1,639,576	+0.56(+0.99%)
Nov 07, 2014	57.07	57.07	56.29	56.72	1,276,053	-0.11(-0.19%)
Nov 06, 2014	56.62	57.13	56.22	56.82	2,152,596	+0.12(+0.20%)
Nov 05, 2014	56.17	57.04	55.53	56.71	2,769,525	+1.06(+1.90%)
Nov 04, 2014	54.71	56.05	54.64	55.65	3,823,289	+1.13(+2.08%)
Nov 03, 2014	54.99	55.11	53.88	54.52	2,470,664	-0.41(-0.75%)
Oct 31, 2014	55.64	55.70	54.19	54.93	2,972,196	-0.01(-0.01%)
Oct 30, 2014	56.01	57.23	54.42	54.94	4,185,606	-2.29(-3.99%)
Oct 29, 2014	59.01	59.49	57.51	57.23	4,957,569	-0.19(-0.33%)
Oct 28, 2014	56.91	57.60	56.82	57.42	3,521,503	+0.51(+0.89%)
Oct 27, 2014	55.87	57.26	56.47	56.91	2,871,924	+0.44(+0.77%)
Oct 24, 2014	56.36	56.60	55.95	56.47	1,364,597	+0.43(+0.76%)
Oct 23, 2014	55.89	56.53	55.55	56.04	1,337,139	+0.86(+1.55%)
Oct 22, 2014	55.65	55.96	55.17	55.19	1,720,397	-0.32(-0.57%)
Oct 21, 2014	54.92	55.68	54.65	55.50	1,403,056	+0.75(+1.36%)
Oct 20, 2014	53.73	54.76	53.73	54.76	1,950,477	+0.80(+1.49%)
Oct 17, 2014	53.54	54.09	53.34	53.96	1,580,340	+0.89(+1.68%)
Oct 16, 2014	52.57	53.53	52.00	53.07	1,841,761	-0.19(-0.36%)
Oct 15, 2014	51.96	53.42	51.42	53.26	2,856,467	+1.21(+2.32%)
Oct 14, 2014	51.55	52.54	51.30	52.05	1,910,891	+1.69(+3.37%)
Oct 13, 2014	50.92	51.72	50.34	50.36	1,885,668	-0.93(-1.82%)
Oct 10, 2014	51.72	51.89	50.94	51.29	1,521,146	-0.46(-0.89%)
Oct 09, 2014	52.58	52.79	51.61	51.75	1,218,166	-0.86(-1.63%)
Oct 08, 2014	51.77	52.65	51.44	52.61	1,070,666	+0.67(+1.30%)
Oct 07, 2014	52.76	52.76	51.92	51.93	1,054,376	-1.03(-1.95%)
Oct 06, 2014	53.49	53.99	52.92	52.96	1,005,054	-0.40(-0.76%)
Oct 03, 2014	52.80	53.53	52.71	53.37	1,784,274	+0.90(+1.72%)
Oct 02, 2014	51.59	52.54	51.27	52.46	2,424,737	+0.72(+1.40%)
Oct 01, 2014	52.53	52.64	51.71	51.74	2,039,018	-0.90(-1.70%)
Sep 30, 2014	52.61	52.94	52.42	52.64	1,779,397	-0.10(-0.20%)
Sep 29, 2014	52.27	52.88	52.09	52.74	1,540,684	+0.08(+0.15%)
Sep 26, 2014	52.07	52.68	52.07	52.66	1,278,418	+0.63(+1.20%)
Sep 25, 2014	52.78	52.88	51.98	52.03	1,397,883	-0.90(-1.69%)
Sep 24, 2014	52.67	52.99	52.42	52.93	1,304,577	+0.20(+0.38%)
Sep 23, 2014	52.88	53.03	52.60	52.73	1,183,874	-0.24(-0.45%)
Sep 22, 2014	53.64	53.64	52.92	52.97	985,975	-0.86(-1.59%)
Sep 19, 2014	54.19	54.42	53.46	53.83	2,162,373	-0.33(-0.60%)
Sep 18, 2014	54.03	54.19	53.84	54.15	1,497,556	+0.12(+0.22%)
Sep 17, 2014	53.50	54.15	53.38	54.03	1,649,005	+0.70(+1.31%)
Sep 16, 2014	53.25	53.42	53.07	53.34	1,457,946	+0.12(+0.22%)
Sep 15, 2014	53.29	53.40	52.86	53.22	981,767	-0.10(-0.18%)
Sep 12, 2014	53.23	53.40	53.04	53.31	1,081,320	+0.14(+0.27%)
Sep 11, 2014	52.84	53.20	52.73	53.17	1,685,939	+0.21(+0.39%)
Sep 10, 2014	52.97	53.19	52.75	52.96	979,091	-0.14(-0.27%)
Sep 09, 2014	53.58	53.73	52.96	53.11	1,386,261	-0.48(-0.89%)
Sep 08, 2014	53.84	54.07	53.48	53.58	856,103	-0.20(-0.37%)
Sep 05, 2014	53.56	53.85	53.13	53.78	1,320,474	+0.34(+0.64%)
Sep 04, 2014	53.15	53.55	53.15	53.44	1,858,041	+0.34(+0.64%)
Sep 03, 2014	53.63	53.63	52.88	53.10	3,644,027	-0.89(-1.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.